Psagot Index Funds Ltd. - Psagot ETF (00) Non-Linked, Fixed Interest, Gov. Bonds (PSG-F11.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 04:35PM IDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 44.42 | 44.88 | 44.86 | 44.87 | 44.87 | 9,730 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 02 June 2024 | - | - | - | - | - | - |
| 30 May 2024 | 44.58 | 44.42 | 44.42 | 44.42 | 44.42 | 859 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 44.74 | 44.67 | 44.54 | 44.58 | 44.58 | 3,379 |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | 44.89 | 44.74 | 44.74 | 44.74 | 44.74 | 1,417 |
| 23 May 2024 | 44.93 | 44.89 | 44.89 | 44.89 | 44.89 | 863 |
| 22 May 2024 | 45.02 | 44.94 | 44.93 | 44.93 | 44.93 | 9,938 |
| 21 May 2024 | 45.05 | 45.02 | 45.02 | 45.02 | 45.02 | 3,050 |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | 45.30 | 45.05 | 45.05 | 45.05 | 45.05 | 726 |
| 16 May 2024 | 45.45 | 45.30 | 45.30 | 45.30 | 45.30 | 1,363 |
| 15 May 2024 | 45.41 | 45.45 | 45.45 | 45.45 | 45.45 | 2,237 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 45.34 | 45.41 | 45.41 | 45.41 | 45.41 | 1,820 |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | 45.02 | 45.34 | 45.34 | 45.34 | 45.34 | 2,356 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 44.91 | 45.02 | 45.02 | 45.02 | 45.02 | 7,103 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 45.00 | 44.91 | 44.91 | 44.91 | 44.91 | 2,376 |
| 24 Apr 2024 | 44.86 | 45.00 | 45.00 | 45.00 | 45.00 | 306 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 44.95 | 44.86 | 44.86 | 44.86 | 44.86 | 2,336 |
| 15 Apr 2024 | 45.03 | 44.95 | 44.95 | 44.95 | 44.95 | 470 |
| 14 Apr 2024 | 45.11 | 45.03 | 45.03 | 45.03 | 45.03 | 1,988 |
| 11 Apr 2024 | 45.22 | 45.11 | 45.11 | 45.11 | 45.11 | 1,519 |
| 10 Apr 2024 | 45.32 | 45.22 | 45.22 | 45.22 | 45.22 | 925 |
| 09 Apr 2024 | 45.28 | 45.32 | 45.32 | 45.32 | 45.32 | 709 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | 45.41 | 45.28 | 45.28 | 45.28 | 45.28 | 8,045 |
| 04 Apr 2024 | 45.39 | 45.41 | 45.41 | 45.41 | 45.41 | 737 |
| 03 Apr 2024 | 45.43 | 45.39 | 45.39 | 45.39 | 45.39 | 3,093 |
| 02 Apr 2024 | 45.64 | 45.43 | 45.43 | 45.43 | 45.43 | 1,092 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 711 |
| 28 Mar 2024 | 45.59 | 45.64 | 45.64 | 45.64 | 45.64 | 2,239 |
| 27 Mar 2024 | 45.59 | 45.62 | 45.57 | 45.59 | 45.59 | 3,893 |
| 26 Mar 2024 | 45.78 | 45.59 | 45.59 | 45.59 | 45.59 | 501 |
| 25 Mar 2024 | 45.79 | 45.78 | 45.78 | 45.78 | 45.78 | 2,631 |
| 21 Mar 2024 | 45.62 | 45.79 | 45.79 | 45.79 | 45.79 | 514 |
| 20 Mar 2024 | 45.52 | 45.62 | 45.62 | 45.62 | 45.62 | 1,799 |
| 19 Mar 2024 | 45.56 | 45.52 | 45.52 | 45.52 | 45.52 | 522 |
| 18 Mar 2024 | 45.72 | 45.56 | 45.56 | 45.56 | 45.56 | 9,626 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 45.76 | 45.72 | 45.72 | 45.72 | 45.72 | 3,465 |
| 13 Mar 2024 | 45.96 | 45.76 | 45.76 | 45.76 | 45.76 | 669 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 46.01 | 45.97 | 45.94 | 45.96 | 45.96 | 2,664 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 45.95 | 46.01 | 46.01 | 46.01 | 46.01 | 2,023 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 45.84 | 45.96 | 45.92 | 45.95 | 45.95 | 3,992 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 369 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 25 Feb 2024 | 45.76 | 45.84 | 45.84 | 45.84 | 45.84 | 1,154 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 45.74 | 45.77 | 45.75 | 45.76 | 45.76 | 4,924 |
| 20 Feb 2024 | 45.76 | 45.75 | 45.73 | 45.74 | 45.74 | 11,512 |
| 19 Feb 2024 | 45.64 | 45.76 | 45.76 | 45.76 | 45.76 | 1,250 |
| 18 Feb 2024 | 45.69 | 45.66 | 45.63 | 45.64 | 45.64 | 156,318 |
| 15 Feb 2024 | 45.55 | 45.69 | 45.69 | 45.69 | 45.69 | 1,836 |
| 14 Feb 2024 | 45.68 | 45.55 | 45.55 | 45.55 | 45.55 | 3,530 |
| 13 Feb 2024 | 45.53 | 45.68 | 45.68 | 45.68 | 45.68 | 1,253 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 11 Feb 2024 | 45.88 | 45.53 | 45.53 | 45.53 | 45.53 | 1,326 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 45.78 | 45.88 | 45.88 | 45.88 | 45.88 | 2,054 |
| 06 Feb 2024 | 45.83 | 45.78 | 45.78 | 45.78 | 45.78 | 64,083 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 04 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 45.77 | 45.83 | 45.83 | 45.83 | 45.83 | 929 |
| 30 Jan 2024 | 45.19 | 45.77 | 45.77 | 45.77 | 45.77 | 2,680 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 28 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 45.70 | 45.19 | 45.19 | 45.19 | 45.19 | 5,216 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 21 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 45.80 | 45.70 | 45.70 | 45.70 | 45.70 | 1,132 |
| 14 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 45.78 | 45.84 | 45.78 | 45.80 | 45.80 | 13,400 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 45.93 | 45.78 | 45.78 | 45.78 | 45.78 | 3,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.